Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Louisiana Flooding Affecting Transportation, Crops
DTN Early Word Grains 08/25 05:57
DTN Midday Grain Comments 08/25 11:25
DTN Closing Grain Comments 08/25 13:58
DTN Cattle Close/Trends 08/25 15:45
DTN Early Word Opening Livestock 08/25 06:04
DTN Midday Livestock Comments 08/25 11:55
DTN Closing Livestock Comment 08/25 16:14
DTN Chart Technical Points 08/25 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Crop Tour Day 4 Midday Update
Looking Beyond Bt
Kansas Cellulosic Plant to Sell
DTN Retail Fertilizer Trends
Midwest Crop Tour Day 2 Wrap
Some Viptera Claims Tossed
Todd's Take
Crop Tour Day 2 Midday Update
Calving Prep

Quotes
 
@C - CORN - CBOT Last Chg
Sep 16 323'2 -0'2
Dec 16 332'0 0'0
Mar 17 341'4 -0'4
May 17 348'6 -0'2
Jul 17 355'4 -0'2
Sep 17 363'4 0'4
Dec 17 372'4 -0'4
Mar 18 382'2 -2'6
May 18 390'0 -2'6
Jul 18 391'0 0'0
Sep 18 396'0 -2'6
Dec 18 387'2 -2'4
Jul 19 410'0 -2'4
Dec 19 398'0 0'2
 
@S - SOYBEANS - CBOT Last Chg
Sep 16 996'0 -2'2
Nov 16 974'0 -1'4
Jan 17 976'0 -1'4
Mar 17 976'2 -0'2
May 17 975'6 -0'6
Jul 17 976'0 -0'6
Aug 17 973'4 -22'6
Sep 17 974'4 -20'6
Nov 17 931'2 -0'2
Jan 18 936'0 -15'4
Mar 18 935'4 -11'2
May 18 937'0 -11'4
Jul 18 949'0 -12'4
Aug 18 981'2 -12'4
Sep 18 940'0 -12'4
Nov 18 929'0 -11'0
Jul 19 960'0 -11'0
Nov 19 930'0 -8'2
 
@LE - LIVE CATTLE - CME Last Chg
Aug 16 112.250 - 0.250
Oct 16 108.525 - 0.375
Dec 16 109.850 - 0.200
Feb 17 109.725 - 0.175
Apr 17 108.575 - 0.275
Jun 17 102.200 - 0.325
Aug 17 101.225 - 0.525
Oct 17 102.200 - 0.225
 
@HE - LEAN HOGS - CME Last Chg
Oct 16 58.750 -1.625
Dec 16 54.575 -1.575
Feb 17 59.400 -1.450
Apr 17 64.775 -1.275
May 17 71.900 -0.600
Jun 17 74.975 -1.275
Jul 17 74.350 -1.000
Aug 17 73.250 -1.450
Oct 17 63.625 -0.625
Dec 17 60.800 -0.025
Feb 18 60.775 -0.025
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 16 146.750 0.075
Sep 16 141.750 - 1.200
Oct 16 138.000 - 0.975
Nov 16 134.925 - 1.025
Jan 17 130.725 - 0.775
Mar 17 129.475 - 0.350
Apr 17 129.500 - 0.700
May 17 128.500 - 0.600
Aug 17 127.475

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 323'4 324'6 322'6 323'2 -0'2 323'4 04:57A Chart for @C6U Options for @C6U
Dec 16 332'0 333'4 331'4 332'0 0'0 332'0 04:58A Chart for @C6Z Options for @C6Z
Mar 17 342'0 343'0 341'2 341'4 -0'4 342'0 04:57A Chart for @C7H Options for @C7H
May 17 349'0 349'2 348'4 348'6 -0'2 349'0 04:57A Chart for @C7K Options for @C7K
Jul 17 358'0 358'0 355'4 355'4 -0'2 355'6 04:57A Chart for @C7N Options for @C7N
Sep 17 363'0 363'4 363'0 363'4 0'4 363'0 04:57A Chart for @C7U Options for @C7U
Dec 17 373'2 373'6 372'4 372'4 -0'4 373'0 04:57A Chart for @C7Z Options for @C7Z
Mar 18 385'0 385'0 382'2 382'2 -2'6 382'6s 04:51A Chart for @C8H Options for @C8H
May 18 390'0 -2'6 387'6s 04:51A Chart for @C8K Options for @C8K
Jul 18 390'0 391'0 390'0 391'0 0'0 391'0 04:51A Chart for @C8N Options for @C8N
Sep 18 396'0 -2'6 386'0s 08/25 Chart for @C8U Options for @C8U
Dec 18 389'2 389'2 386'0 387'2 -2'4 387'6s 04:51A Chart for @C8Z Options for @C8Z
Jul 19 410'0 -2'4 402'2s 08/25 Chart for @C9N Options for @C9N
Dec 19 398'0 0'2 394'6s 08/25 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 996'4 1000'0 994'4 996'0 -2'2 998'2 04:57A Chart for @S6U Options for @S6U
Nov 16 974'2 980'2 973'2 974'0 -1'4 975'4 04:57A Chart for @S6X Options for @S6X
Jan 17 976'2 982'0 975'4 976'0 -1'4 977'4 04:57A Chart for @S7F Options for @S7F
Mar 17 978'4 981'2 975'2 976'2 -0'2 976'4 04:57A Chart for @S7H Options for @S7H
May 17 975'0 980'0 975'0 975'6 -0'6 976'4 04:57A Chart for @S7K Options for @S7K
Jul 17 976'2 979'4 975'4 976'0 -0'6 976'6 04:57A Chart for @S7N Options for @S7N
Aug 17 989'6 989'6 973'4 973'4 -22'6 970'4s 04:55A Chart for @S7Q Options for @S7Q
Sep 17 974'4 -20'6 949'2s 04:52A Chart for @S7U Options for @S7U
Nov 17 930'2 934'0 930'2 931'2 -0'2 931'4 04:57A Chart for @S7X Options for @S7X
Jan 18 946'0 946'0 936'0 936'0 -15'4 934'4s 04:57A Chart for @S8F Options for @S8F
Mar 18 935'2 937'6 935'0 935'4 -11'2 935'2s 04:57A Chart for @S8H Options for @S8H
May 18 937'0 -11'4 937'0s 04:38A Chart for @S8K Options for @S8K
Jul 18 949'0 -12'4 939'4s 04:38A Chart for @S8N Options for @S8N
Aug 18 981'2 -12'4 936'6s 04:38A Chart for @S8Q Options for @S8Q
Sep 18 940'0 -12'4 931'2s 08/25 Chart for @S8U Options for @S8U
Nov 18 929'0 -11'0 917'2s 04:33A Chart for @S8X Options for @S8X
Jul 19 960'0 -11'0 932'6s 01:31A Chart for @S9N Options for @S9N
Nov 19 930'0 -8'2 914'6s 08/25 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 112.500 112.775 112.050 112.250 - 0.250 112.475s 08/25 Chart for @LE6Q Options for @LE6Q
Oct 16 108.875 109.250 108.450 108.525 - 0.375 108.525s 08/25 Chart for @LE6V Options for @LE6V
Dec 16 110.100 110.600 109.825 109.850 - 0.200 109.950s 08/25 Chart for @LE6Z Options for @LE6Z
Feb 17 109.700 110.275 109.550 109.725 - 0.175 109.775s 08/25 Chart for @LE7G Options for @LE7G
Apr 17 108.675 108.950 108.225 108.575 - 0.275 108.575s 08/25 Chart for @LE7J Options for @LE7J
Jun 17 102.175 102.525 101.825 102.200 - 0.325 102.100s 08/25 Chart for @LE7M Options for @LE7M
Aug 17 101.300 101.425 100.700 101.225 - 0.525 101.125s 08/25 Chart for @LE7Q Options for @LE7Q
Oct 17 102.150 102.425 101.850 102.200 - 0.225 102.200s 08/25 Chart for @LE7V Options for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 60.200 60.225 58.375 58.750 -1.625 58.700s 08/25 Chart for @HE6V Options for @HE6V
Dec 16 55.900 55.900 54.175 54.575 -1.575 54.475s 08/25 Chart for @HE6Z Options for @HE6Z
Feb 17 60.600 60.625 59.000 59.400 -1.450 59.350s 08/25 Chart for @HE7G Options for @HE7G
Apr 17 65.825 65.825 64.450 64.775 -1.275 64.850s 08/25 Chart for @HE7J Options for @HE7J
May 17 71.900 -0.600 71.300s 08/25 Chart for @HE7K Options for @HE7K
Jun 17 75.750 75.750 74.500 74.975 -1.275 74.675s 08/25 Chart for @HE7M Options for @HE7M
Jul 17 74.525 74.650 74.300 74.350 -1.000 74.350s 08/25 Chart for @HE7N Options for @HE7N
Aug 17 73.600 73.825 73.250 73.250 -1.450 73.250s 08/25 Chart for @HE7Q Options for @HE7Q
Oct 17 63.625 -0.625 63.000s 08/25 Chart for @HE7V Options for @HE7V
Dec 17 60.800 -0.025 60.300s 08/25 Chart for @HE7Z Options for @HE7Z
Feb 18 60.775 -0.025 60.775s 08/25 Chart for @HE8G Options for @HE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 146.625 146.950 146.575 146.750 0.075 146.725s 08/25 Chart for @GF6Q Options for @GF6Q
Sep 16 142.775 143.000 141.025 141.750 - 1.200 141.800s 08/25 Chart for @GF6U Options for @GF6U
Oct 16 138.725 139.025 137.475 138.000 - 0.975 138.100s 08/25 Chart for @GF6V Options for @GF6V
Nov 16 135.775 135.800 134.175 134.925 - 1.025 134.850s 08/25 Chart for @GF6X Options for @GF6X
Jan 17 131.475 131.475 129.800 130.725 - 0.775 130.700s 08/25 Chart for @GF7F Options for @GF7F
Mar 17 129.500 129.900 128.375 129.475 - 0.350 129.525s 08/25 Chart for @GF7H Options for @GF7H
Apr 17 129.625 129.800 128.375 129.500 - 0.700 128.925s 08/25 Chart for @GF7J Options for @GF7J
May 17 129.000 129.000 127.800 128.500 - 0.600 128.200s 08/25 Chart for @GF7K Options for @GF7K
Aug 17 127.475 127.475s Chart for @GF7Q Options for @GF7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
8/26
Sat
8/27
Sun
8/28
Mon
8/29
Tue
8/30
Weather
Condition
Rain Rain Thunder Storms Thunder Storms Thunder Storms
Weather Rain Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
52/75 57/80 63/86 63/87 65/87
Feels
Like

L/H (°F)
52/75 57/82 63/89 63/90 65/89
Dew Point
(°F)
53 60 64 64 65
Humidity
(%)
61 74 67 64 62
Wind
Speed

(mph)
4 3 7 6 7
Precip
(%)
30 30 80 20 20
Precip
Amt
(in.)
Rain
0.07
Rain
0.19
Rain
0.10
Rain
0.04
Rain
0.03
Evap
(in./day)
0.11 0.09 0.14 0.14 0.23
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6U 323'2 -0'2
@S6U 996'0 -2'2
@W6U 400'2 -1'0
@O6U 170'4 -2'2
Stocks
MSFT 58.1700 0.2200
WMT 71.220000 -1.010000
XOM 87.460000 -0.560000
TWX 79.810000 -0.360000



Intraday Commodities
@CU6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  323'2
Change:  -0'2
Bid:  323'0
Ask:  323'2
Today's High:  324'6
Today's Low:  322'6
Volume:  94,419
Open:  323'4
Settle:  323'4
Prev:  323'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2016
4:51:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Thursday, May 5, 2016 4:39PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN